Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deswell Inds Inc (NQ: DSWL )

2.465 -0.024 (-0.97%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 1.409 1.409 1.376 1.396 133,807 -0.01(-0.91%)
Jun 29, 2009 1.429 1.438 1.409 1.409 80,864 -0.01(-0.59%)
Jun 26, 2009 1.409 1.429 1.390 1.417 46,466 -0.00(-0.29%)
Jun 25, 2009 1.388 1.421 1.388 1.421 11,948 +0.03(+2.39%)
Jun 24, 2009 1.388 1.425 1.384 1.388 148,941 +0.01(+0.60%)
Jun 23, 2009 1.380 1.389 1.338 1.380 45,187 +0.00(+0.00%)
Jun 22, 2009 1.450 1.450 1.342 1.380 99,115 -0.11(-7.24%)
Jun 19, 2009 1.413 1.487 1.380 1.487 48,875 +0.08(+5.90%)
Jun 18, 2009 1.409 1.425 1.404 1.404 41,906 -0.00(-0.29%)
Jun 17, 2009 1.388 1.409 1.375 1.409 33,308 +0.00(+0.00%)
Jun 16, 2009 1.429 1.429 1.392 1.409 17,596 -0.01(-0.59%)
Jun 15, 2009 1.400 1.446 1.388 1.417 33,798 +0.01(+0.58%)
Jun 12, 2009 1.450 1.450 1.355 1.409 37,378 -0.03(-2.30%)
Jun 11, 2009 1.346 1.450 1.346 1.442 77,351 +0.09(+6.42%)
Jun 10, 2009 1.400 1.446 1.346 1.355 65,362 -0.04(-2.68%)
Jun 09, 2009 1.388 1.404 1.388 1.392 52,083 +0.00(+0.00%)
Jun 08, 2009 1.346 1.392 1.338 1.392 93,102 +0.04(+3.07%)
Jun 05, 2009 1.363 1.367 1.239 1.351 61,311 +0.00(+0.31%)
Jun 04, 2009 1.388 1.404 1.326 1.346 64,232 -0.01(-0.91%)
Jun 03, 2009 1.342 1.363 1.326 1.359 48,156 +0.04(+3.14%)
Jun 02, 2009 1.396 1.442 1.259 1.317 211,101 +0.03(+2.13%)
Jun 01, 2009 1.135 1.326 1.102 1.290 123,019 +0.24(+22.58%)
May 29, 2009 1.023 1.098 1.023 1.052 161,467 +0.03(+2.83%)
May 28, 2009 1.023 1.023 1.003 1.023 48,076 +0.00(+0.41%)
May 27, 2009 1.023 1.023 1.015 1.019 18,345 -0.03(-2.77%)
May 26, 2009 1.036 1.048 1.015 1.048 67,643 +0.01(+0.80%)
May 22, 2009 1.007 1.040 0.9984 1.040 9,554 +0.05(+4.58%)
May 21, 2009 1.036 1.036 0.9777 0.9943 35,676 -0.04(-3.77%)
May 20, 2009 1.045 1.089 1.027 1.033 24,044 -0.01(-1.18%)
May 19, 2009 1.036 1.069 1.019 1.046 41,189 +0.04(+4.28%)
May 18, 2009 0.9943 1.011 0.9943 1.003 17,669 +0.01(+0.84%)
May 15, 2009 0.9984 0.9984 0.9943 0.9943 28,956 -0.01(-0.83%)
May 14, 2009 0.9943 1.007 0.9943 1.003 17,379 +0.01(+0.83%)
May 13, 2009 0.9943 1.003 0.9943 0.9943 28,430 -0.00(-0.41%)
May 12, 2009 1.003 1.007 0.9984 0.9984 45,882 -0.02(-1.68%)
May 11, 2009 1.015 1.019 0.9984 1.015 20,063 +0.00(+0.05%)
May 08, 2009 1.026 1.027 1.015 1.015 35,881 -0.01(-1.21%)
May 07, 2009 1.027 1.036 1.019 1.027 47,328 +0.00(+0.40%)
May 06, 2009 1.015 1.023 0.9984 1.023 76,251 +0.01(+1.23%)
May 05, 2009 1.011 1.011 0.9943 1.011 96,551 +0.00(+0.00%)
May 04, 2009 1.011 1.019 1.007 1.011 49,187 +0.01(+0.83%)
May 01, 2009 1.003 1.003 0.9943 1.003 27,134 -0.01(-0.82%)
Apr 30, 2009 0.9984 1.019 0.9943 1.011 130,516 +0.01(+1.24%)
Apr 29, 2009 0.9611 1.003 0.9404 0.9984 159,577 +0.02(+2.55%)
Apr 28, 2009 0.9901 0.9943 0.9735 0.9735 24,208 -0.02(-2.09%)
Apr 27, 2009 1.027 1.027 0.9943 0.9943 27,520 -0.04(-3.61%)
Apr 24, 2009 0.9363 1.032 0.9197 1.032 165,370 +0.10(+11.16%)
Apr 23, 2009 0.9238 0.9321 0.9238 0.9280 42,242 -0.00(-0.44%)
Apr 22, 2009 0.9155 0.9528 0.9073 0.9321 79,053 +0.01(+0.89%)
Apr 21, 2009 0.9445 0.9445 0.9114 0.9238 49,300 -0.00(-0.45%)
Apr 20, 2009 0.9363 0.9528 0.9280 0.9280 45,213 -0.02(-1.75%)
Apr 17, 2009 0.9528 0.9570 0.9404 0.9445 93,432 -0.00(-0.44%)
Apr 16, 2009 0.9528 0.9528 0.9114 0.9487 37,525 +0.00(+0.44%)
Apr 15, 2009 0.9445 0.9445 0.8700 0.9445 50,567 +0.01(+1.33%)
Apr 14, 2009 0.9528 0.9528 0.8700 0.9321 24,481 -0.02(-2.17%)
Apr 13, 2009 0.9364 0.9528 0.9238 0.9528 49,194 +0.02(+1.77%)
Apr 09, 2009 0.8658 0.9694 0.8617 0.9363 115,886 +0.07(+8.13%)
Apr 08, 2009 0.8700 0.8824 0.8658 0.8658 18,803 -0.00(-0.48%)
Apr 07, 2009 0.8743 0.8824 0.8658 0.8700 48,878 -0.05(-5.83%)
Apr 06, 2009 0.9031 0.9238 0.8783 0.9238 36,536 +0.05(+5.19%)
Apr 03, 2009 0.7996 0.8783 0.7871 0.8783 42,604 +0.09(+10.99%)
Apr 02, 2009 0.7333 0.8037 0.7333 0.7913 85,636 +0.06(+7.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.